[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VETZ":3,"homepage-market-summary":30,"stock-historical-VETZ":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VETZ","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Academy Veteran Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5436,1.03392,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.6508,18.5801,18.73,18.56,18.585,0.0658,0.35,20722.43067,20.49,18.43,19671.969276944223,10.7,800,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},14744,5381464.288513,-6.3,"2025-04-28",[184,187,196,206,215,224,234,244,252,262,272,283,294,303,310,321,328,338,347,356,364,372,382,392,401,411,419,427,435,445,454,463,472,480,488,495,503,512,519,525,532,538,545,553,560,567,575,583,593,600,607,614,621,628,635,642,647,653,660,668,673,682,690,699,704,710,717,723,729,735,742,747,754,761,766,772,777,783,788,792,796,803,808,813,817,824,829,834,838,842,847,853,858,864,868,873,876,879,883,888,893,898,902,906,909,912,918,920,924,927,930,934,939,943,947,951,954,960,967,971,976,982,985,989,994,998,1001,1005,1008,1010,1013,1018,1022,1025,1031,1034,1038,1042,1045,1050,1056,1059,1062,1067,1072,1077,1082,1086,1089,1093,1097,1100,1105,1107,1112,1118,1124,1130,1134,1139,1145,1148,1154,1158,1162,1168,1171,1176,1180,1183,1186,1188,1190,1193,1196,1199,1203,1208,1212,1216,1220,1223,1226,1228,1231,1235,1238,1242,1247,1249,1252,1255,1258,1262,1265,1269,1272,1275,1279,1284,1289,1291,1296,1301,1304,1307,1312,1317,1320,1323,1327,1333,1336,1341,1344,1349,1352,1358,1361,1365,1368,1370,1372,1377,1383,1387,1392,1397,1401,1404,1406,1409,1412,1416,1418,1423,1427,1430,1434,1438,1442,1446,1448,1451,1453,1456,1459,1464,1467,1470,1472,1474,1476,1478,1481,1483,1486,1488,1490,1492,1494,1497,1500,1502,1505,1508,1511,1515,1517,1520,1522,1524,1526,1529,1532,1536,1540,1542,1547,1550,1552,1554,1557,1559,1562,1564,1566,1568,1570,1572,1575,1577,1579,1583,1585,1587,1589,1592,1594,1598,1602,1604,1606,1609,1611,1614,1618,1620,1623,1625,1628,1630,1633,1635,1638,1641,1645,1650,1654,1656,1659,1661,1665,1667,1670,1672,1675,1678,1680,1682,1684,1686,1688,1690,1692,1694,1697,1702,1704,1706,1709,1713,1715,1718,1720,1723,1725,1729,1732,1735,1737,1739,1741,1743,1745,1747,1750,1753,1756,1761,1763,1767,1771,1773,1775],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},122,18.6409,{"date":188,"open":189,"high":190,"low":26,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",18.57,18.67,-0.066,-0.35,59655.8298,139,18.5977,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",18.645,18.66,18.651,0.041,0.22,830.891328,79,18.6658,{"date":207,"open":190,"high":208,"low":209,"close":210,"change":211,"percent_change":192,"volume":212,"transactions":213,"vwap":214},"2026-10-05",18.69,18.605,18.61,-0.0647,20481.5438,107,18.6219,{"date":216,"open":217,"high":217,"low":199,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",18.79,18.6747,-0.0163,-0.09,8213.791139,204,18.76,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",18.65,18.691,18.62,-0.04,-0.21,815.7358,104,18.6582,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",18.78,18.8,18.731,-0.034,-0.18,1115.2018,57,18.7553,{"date":245,"open":246,"high":217,"low":190,"close":247,"change":248,"percent_change":146,"volume":249,"transactions":250,"vwap":251},"2026-09-29",18.75,18.765,-0.035,16750.388151,95,18.7454,{"date":253,"open":254,"high":255,"low":256,"close":237,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",18.82,18.99,18.77,-0.1789,-0.94,11909.2018,185,18.869,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",18.88,18.9789,18.85,0.1039,0.55,1111.2018,58,18.8739,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",18.97,19.03,18.8601,18.875,-0.0854,-0.45,532878.7198,142,19.0089,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",19.1,19.1001,18.86,18.9604,-0.2031,-1.06,8596.3558,108,19.0134,{"date":295,"open":296,"high":297,"low":285,"close":298,"change":299,"percent_change":173,"volume":300,"transactions":301,"vwap":302},"2026-09-22",19.14,19.19,19.1635,-0.0064,2256.4798,68,19.147,{"date":304,"open":296,"high":297,"low":296,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":213,"vwap":309},"2026-09-21",19.1699,0.0649,0.34,8522.2018,19.1541,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",19.13,19.21,19.0613,19.105,-0.0949,-0.49,3657.2138,66,19.1262,{"date":322,"open":296,"high":323,"low":296,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":270,"vwap":327},"2026-09-17",19.1999,0.1069,0.56,601.7238,19.1509,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",19.09,19.15,19.093,-0.0204,-0.11,14285.462972,80,19.1481,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":53,"volume":344,"transactions":345,"vwap":346},"2026-09-15",19.08,19.1199,19.1134,0.0194,759.2163,63,19.1059,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":319,"vwap":355},"2026-09-14",19.12,19.02,19.094,-0.051,-0.27,3018.2163,19.0846,{"date":357,"open":331,"high":331,"low":296,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",19.145,0.025,0.13,682.2163,61,19.1515,{"date":365,"open":366,"high":366,"low":350,"close":349,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",19.18,-0.155,-0.8,21410.498612,113,19.1189,{"date":373,"open":374,"high":375,"low":313,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",19.24,19.35,19.275,0.01,0.05,12985.2163,99,19.2599,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",19.28,19.3099,19.265,-0.045,-0.23,3550.2163,105,19.3034,{"date":393,"open":374,"high":394,"low":374,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",19.33,19.31,0.055,0.29,5587.2273,67,19.3125,{"date":402,"open":403,"high":404,"low":374,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",19.26,19.2601,19.255,0.0145,0.08,3001.9027,94,19.2536,{"date":412,"open":413,"high":403,"low":413,"close":414,"change":415,"percent_change":67,"volume":416,"transactions":417,"vwap":418},"2026-09-02",19.22,19.2405,-0.0089,2144.5595,165,19.2474,{"date":420,"open":403,"high":421,"low":374,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":250,"vwap":426},"2026-09-01",19.2787,19.2494,-0.1606,-0.83,1229.5595,19.2552,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":229,"percent_change":230,"volume":432,"transactions":433,"vwap":434},"2026-08-31",19.38,19.43,19.41,6796.5595,64,19.424,{"date":436,"open":437,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",19.49,19.525,19.45,-0.06,-0.31,613.985528,35,19.4966,{"date":446,"open":437,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":242,"vwap":453},"2026-08-27",19.53,19.48,19.51,0.0397,0.2,3147.0705,19.5055,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",19.44,19.4703,-0.0697,-0.36,2396.456435,38,19.446,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",19.46,19.54,0.105,0.54,2476.5595,45,19.513,{"date":473,"open":429,"high":439,"low":429,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",19.435,0.045,0.23,6907.5595,41,19.4221,{"date":481,"open":482,"high":482,"low":483,"close":482,"change":484,"percent_change":485,"volume":486,"transactions":301,"vwap":487},"2026-08-21",19.39,19.37,-0.015,-0.08,695.484977,19.3881,{"date":489,"open":429,"high":449,"low":429,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":470,"vwap":494},"2026-08-20",19.405,-0.105,-0.54,1208.0231,19.4136,{"date":496,"open":456,"high":497,"low":456,"close":449,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",19.59,0.1223,0.63,5018.5081,72,19.4904,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":399,"vwap":511},"2026-08-18",19.36,19.395,19.3877,0.0177,0.09,3020.955256,19.382,{"date":513,"open":429,"high":514,"low":515,"close":483,"change":387,"percent_change":388,"volume":516,"transactions":517,"vwap":518},"2026-08-17",19.4,19.3,50077.5504,77,19.3797,{"date":520,"open":456,"high":456,"low":514,"close":521,"change":522,"percent_change":407,"volume":523,"transactions":478,"vwap":524},"2026-08-14",19.415,0.015,666.5824,19.4309,{"date":526,"open":527,"high":448,"low":514,"close":514,"change":528,"percent_change":67,"volume":529,"transactions":530,"vwap":531},"2026-08-13",19.47,-0.01,1896.913759,54,19.4354,{"date":533,"open":430,"high":534,"low":429,"close":431,"change":522,"percent_change":407,"volume":535,"transactions":536,"vwap":537},"2026-08-12",19.445,8375.9927,65,19.4264,{"date":539,"open":429,"high":506,"low":429,"close":506,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",0.075,0.39,4138.2797,37,19.381,{"date":546,"open":547,"high":429,"low":548,"close":548,"change":549,"percent_change":317,"volume":550,"transactions":551,"vwap":552},"2026-08-10",19.375,19.32,-0.095,2788.4763,81,19.3663,{"date":554,"open":482,"high":456,"low":555,"close":521,"change":378,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",19.378,0.26,2868.6823,90,19.403,{"date":561,"open":375,"high":562,"low":376,"close":562,"change":67,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",19.365,-0.26,7968.0953,93,19.3188,{"date":568,"open":505,"high":569,"low":505,"close":521,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",19.4159,0.0002,0,3764.862648,76,19.398,{"date":576,"open":429,"high":456,"low":394,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",19.4148,0.0998,0.52,4818.0753,181,19.4016,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",19.34,19.2001,19.315,-0.071,-0.37,7072.7557,117,19.2717,{"date":594,"open":514,"high":514,"low":585,"close":595,"change":596,"percent_change":96,"volume":597,"transactions":598,"vwap":599},"2026-07-31",19.386,-0.144,1512.1819,51,19.3633,{"date":601,"open":447,"high":447,"low":447,"close":447,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",0.0718,0.37,627.113708,33,19.5304,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":530,"vwap":502},"2026-07-29",19.5,19.4582,-0.0568,-0.29,1062.2587,{"date":615,"open":616,"high":497,"low":437,"close":617,"change":378,"percent_change":556,"volume":618,"transactions":619,"vwap":620},"2026-07-28",19.500785,19.515,1707.6657,50,19.5301,{"date":622,"open":430,"high":623,"low":514,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":399,"vwap":627},"2026-07-27",19.465,0.04,0.21,8868.9107,19.4263,{"date":629,"open":630,"high":609,"low":631,"close":631,"change":377,"percent_change":378,"volume":632,"transactions":633,"vwap":634},"2026-07-24",19.4299,19.425,769382.66471,44,19.4999,{"date":636,"open":637,"high":521,"low":514,"close":521,"change":638,"percent_change":639,"volume":640,"transactions":443,"vwap":641},"2026-07-23",19.410781,-0.025,-0.13,5548.5997,19.4008,{"date":643,"open":527,"high":527,"low":456,"close":456,"change":248,"percent_change":240,"volume":644,"transactions":645,"vwap":646},"2026-07-22",4233.7457,53,19.4624,{"date":648,"open":649,"high":448,"low":514,"close":649,"change":440,"percent_change":441,"volume":650,"transactions":651,"vwap":652},"2026-07-21",19.475,18432.0287,89,19.457,{"date":654,"open":655,"high":656,"low":609,"close":657,"change":638,"percent_change":639,"volume":658,"transactions":645,"vwap":659},"2026-07-20",19.57,19.5905,19.535,2574.7457,19.5457,{"date":661,"open":662,"high":663,"low":448,"close":664,"change":571,"percent_change":571,"volume":665,"transactions":666,"vwap":667},"2026-07-17",19.58,19.5801,19.56,1796.7967,56,19.5447,{"date":669,"open":664,"high":664,"low":664,"close":664,"change":570,"percent_change":571,"volume":670,"transactions":671,"vwap":672},"2026-07-16",266.7457,31,19.5661,{"date":674,"open":675,"high":676,"low":527,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":270,"vwap":681},"2026-07-15",19.55,19.69,19.5598,-0.0187,-0.1,52179.70762,19.5512,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":543,"vwap":689},"2026-07-14",19.5409,19.5785,0.0935,0.48,1119.7457,19.5449,{"date":691,"open":692,"high":692,"low":527,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-13",19.495,19.485,-0.115,-0.59,1060.7457,46,19.4926,{"date":700,"open":701,"high":701,"low":497,"close":702,"change":484,"percent_change":485,"volume":703,"transactions":9,"vwap":702},"2026-07-10",19.65,19.6,6000,{"date":705,"open":497,"high":706,"low":497,"close":707,"change":708,"percent_change":168,"volume":709,"transactions":9,"vwap":707},"2026-07-09",19.64,19.615,0.024,600,{"date":711,"open":662,"high":712,"low":655,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-08",19.61,19.591,-0.024,-0.12,900,{"date":718,"open":719,"high":719,"low":720,"close":707,"change":549,"percent_change":721,"volume":722,"transactions":9,"vwap":707},"2026-07-07",19.63,19.605,-0.48,1900,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":377,"percent_change":378,"volume":728,"transactions":9,"vwap":727},"2026-07-06",19.73,19.68,19.71,6600,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":173,"volume":734,"transactions":9,"vwap":732},"2026-07-02",19.72,19.7,-0.005,1500,{"date":736,"open":676,"high":737,"low":738,"close":739,"change":485,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-01",19.8,19.684,19.705,-0.4,1300,{"date":743,"open":737,"high":737,"low":744,"close":744,"change":679,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-30",19.785,-0.5,300,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-29",19.85,19.885,0.005,0.03,700,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":759,"percent_change":53,"volume":760,"transactions":9,"vwap":758},"2026-06-26",19.9,19.93,19.88,0.02,1400,{"date":762,"open":756,"high":756,"low":763,"close":764,"change":377,"percent_change":378,"volume":765,"transactions":9,"vwap":764},"2026-06-25",19.83,19.86,4200,{"date":767,"open":749,"high":768,"low":769,"close":749,"change":770,"percent_change":687,"volume":771,"transactions":9,"vwap":749},"2026-06-24",19.89,19.81,0.095,8000,{"date":773,"open":774,"high":774,"low":726,"close":775,"change":522,"percent_change":407,"volume":776,"transactions":9,"vwap":775},"2026-06-23",19.78,19.755,6700,{"date":778,"open":779,"high":780,"low":731,"close":781,"change":549,"percent_change":721,"volume":782,"transactions":9,"vwap":781},"2026-06-22",19.76,19.849,19.74,3100,{"date":784,"open":785,"high":764,"low":763,"close":786,"change":509,"percent_change":787,"volume":29,"transactions":9,"vwap":786},"2026-06-18",19.84,19.835,0.46,{"date":789,"open":737,"high":756,"low":790,"close":790,"change":440,"percent_change":791,"volume":722,"transactions":9,"vwap":790},"2026-06-17",19.745,-0.3,{"date":793,"open":774,"high":758,"low":774,"close":794,"change":624,"percent_change":451,"volume":795,"transactions":9,"vwap":794},"2026-06-16",19.805,500,{"date":797,"open":798,"high":799,"low":725,"close":800,"change":752,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-15",19.761,19.79,19.765,0.15,3900,{"date":804,"open":732,"high":805,"low":676,"close":806,"change":248,"percent_change":240,"volume":807,"transactions":9,"vwap":806},"2026-06-12",19.87,19.735,3200,{"date":809,"open":732,"high":763,"low":732,"close":810,"change":467,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-11",19.77,0.53,6100,{"date":814,"open":727,"high":727,"low":815,"close":815,"change":751,"percent_change":752,"volume":816,"transactions":9,"vwap":815},"2026-06-10",19.665,5100,{"date":818,"open":819,"high":676,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-09",19.62,19.66,0.035,0.18,14400,{"date":825,"open":719,"high":826,"low":702,"close":827,"change":378,"percent_change":556,"volume":828,"transactions":9,"vwap":827},"2026-06-08",19.67,19.625,4500,{"date":830,"open":702,"high":712,"low":831,"close":831,"change":832,"percent_change":459,"volume":833,"transactions":9,"vwap":831},"2026-06-05",19.575,-0.07,11500,{"date":835,"open":727,"high":727,"low":819,"close":836,"change":759,"percent_change":53,"volume":837,"transactions":9,"vwap":836},"2026-06-04",19.645,70700,{"date":839,"open":712,"high":820,"low":497,"close":827,"change":229,"percent_change":840,"volume":841,"transactions":9,"vwap":827},"2026-06-03",-0.2,12000,{"date":843,"open":844,"high":676,"low":706,"close":815,"change":845,"percent_change":679,"volume":846,"transactions":9,"vwap":815},"2026-06-02",19.666,-0.02,17300,{"date":848,"open":726,"high":676,"low":701,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-01",19.685,-0.124,-0.63,2500,{"date":854,"open":737,"high":763,"low":799,"close":855,"change":856,"percent_change":801,"volume":857,"transactions":9,"vwap":855},"2026-05-29",19.809,0.029,15000,{"date":859,"open":860,"high":861,"low":860,"close":774,"change":378,"percent_change":862,"volume":863,"transactions":9,"vwap":774},"2026-05-28",19.75,19.82,0.25,65300,{"date":865,"open":866,"high":779,"low":727,"close":725,"change":359,"percent_change":360,"volume":867,"transactions":9,"vwap":725},"2026-05-27",19.721,54500,{"date":869,"open":731,"high":731,"low":820,"close":739,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":739},"2026-05-26",0.07,0.36,1800,{"date":874,"open":819,"high":875,"low":662,"close":875,"change":571,"percent_change":571,"volume":795,"transactions":9,"vwap":875},"2026-05-22",19.635,{"date":877,"open":655,"high":826,"low":655,"close":875,"change":759,"percent_change":53,"volume":878,"transactions":9,"vwap":875},"2026-05-21",8700,{"date":880,"open":831,"high":725,"low":831,"close":707,"change":360,"percent_change":881,"volume":882,"transactions":9,"vwap":707},"2026-05-20",0.67,2700,{"date":884,"open":527,"high":693,"low":456,"close":693,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":693},"2026-05-19",-0.085,-0.43,50400,{"date":889,"open":497,"high":497,"low":439,"close":655,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":655},"2026-05-18",-0.055,-0.28,11200,{"date":894,"open":895,"high":895,"low":827,"close":827,"change":491,"percent_change":896,"volume":897,"transactions":9,"vwap":827},"2026-05-15",19.669,-0.53,2600,{"date":899,"open":900,"high":769,"low":725,"close":725,"change":845,"percent_change":679,"volume":901,"transactions":9,"vwap":725},"2026-05-14",19.796,53100,{"date":903,"open":904,"high":779,"low":732,"close":860,"change":528,"percent_change":67,"volume":905,"transactions":9,"vwap":860},"2026-05-13",19.743,51600,{"date":907,"open":810,"high":774,"low":779,"close":779,"change":485,"percent_change":740,"volume":908,"transactions":9,"vwap":779},"2026-05-12",400,{"date":910,"open":911,"high":911,"low":785,"close":785,"change":638,"percent_change":639,"volume":741,"transactions":9,"vwap":785},"2026-05-11",19.859,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":396,"percent_change":917,"volume":776,"transactions":9,"vwap":916},"2026-05-08",19.879,19.855,19.865,0.28,{"date":919,"open":763,"high":764,"low":725,"close":769,"change":638,"percent_change":639,"volume":802,"transactions":9,"vwap":769},"2026-05-07",{"date":921,"open":763,"high":786,"low":763,"close":786,"change":407,"percent_change":922,"volume":923,"transactions":9,"vwap":786},"2026-05-06",0.4,1600,{"date":925,"open":781,"high":810,"low":781,"close":775,"change":528,"percent_change":67,"volume":926,"transactions":9,"vwap":775},"2026-05-05",5600,{"date":928,"open":769,"high":769,"low":779,"close":800,"change":248,"percent_change":240,"volume":929,"transactions":9,"vwap":800},"2026-05-04",355800,{"date":931,"open":779,"high":763,"low":781,"close":737,"change":932,"percent_change":933,"volume":872,"transactions":9,"vwap":737},"2026-05-01",-0.076,-0.38,{"date":935,"open":768,"high":768,"low":936,"close":936,"change":937,"percent_change":509,"volume":938,"transactions":9,"vwap":936},"2026-04-30",19.876,0.018,2000,{"date":940,"open":756,"high":756,"low":941,"close":941,"change":942,"percent_change":112,"volume":938,"transactions":9,"vwap":941},"2026-04-29",19.858,-0.077,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":733,"percent_change":173,"volume":709,"transactions":9,"vwap":946},"2026-04-28",19.96,19.935,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":387,"percent_change":388,"volume":29,"transactions":9,"vwap":950},"2026-04-27",19.97,19.94,{"date":952,"open":945,"high":953,"low":945,"close":953,"change":475,"percent_change":476,"volume":734,"transactions":9,"vwap":953},"2026-04-24",19.985,{"date":955,"open":956,"high":957,"low":950,"close":950,"change":958,"percent_change":959,"volume":828,"transactions":9,"vwap":950},"2026-04-23",20,20.09,-0.065,-0.32,{"date":961,"open":949,"high":962,"low":963,"close":964,"change":965,"percent_change":73,"volume":966,"transactions":9,"vwap":964},"2026-04-22",20.065001,19.95,20.0049992,0.065,3300,{"date":968,"open":969,"high":969,"low":768,"close":950,"change":970,"percent_change":589,"volume":782,"transactions":9,"vwap":950},"2026-04-21",19.99,-0.075,{"date":972,"open":973,"high":973,"low":956,"close":974,"change":528,"percent_change":67,"volume":975,"transactions":9,"vwap":974},"2026-04-20",20.040001,20.014999,4400,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":624,"percent_change":451,"volume":981,"transactions":9,"vwap":980},"2026-04-17",20.02,20.1,20.025,6200,{"date":983,"open":973,"high":973,"low":950,"close":953,"change":733,"percent_change":173,"volume":984,"transactions":9,"vwap":953},"2026-04-16",2200,{"date":986,"open":987,"high":987,"low":963,"close":969,"change":845,"percent_change":679,"volume":988,"transactions":9,"vwap":969},"2026-04-15",20.059999,11700,{"date":990,"open":991,"high":978,"low":991,"close":992,"change":821,"percent_change":822,"volume":993,"transactions":9,"vwap":992},"2026-04-14",19.98,20.01,1101100,{"date":995,"open":949,"high":996,"low":963,"close":996,"change":759,"percent_change":53,"volume":997,"transactions":9,"vwap":996},"2026-04-13",19.975,2900,{"date":999,"open":949,"high":978,"low":950,"close":1000,"change":377,"percent_change":378,"volume":892,"transactions":9,"vwap":1000},"2026-04-10",19.955,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":1004},"2026-04-09",19.969,19.945,{"date":1006,"open":963,"high":969,"low":950,"close":950,"change":624,"percent_change":451,"volume":1007,"transactions":9,"vwap":950},"2026-04-08",1100,{"date":1009,"open":805,"high":756,"low":764,"close":756,"change":759,"percent_change":53,"volume":923,"transactions":9,"vwap":756},"2026-04-07",{"date":1011,"open":1012,"high":945,"low":758,"close":758,"change":248,"percent_change":240,"volume":760,"transactions":9,"vwap":758},"2026-04-06",19.898,{"date":1014,"open":1015,"high":950,"low":1015,"close":1016,"change":359,"percent_change":360,"volume":1017,"transactions":9,"vwap":1016},"2026-04-02",19.91,19.915,1200,{"date":1019,"open":1015,"high":969,"low":1020,"close":768,"change":485,"percent_change":740,"volume":1021,"transactions":9,"vwap":768},"2026-04-01",19.871,3000,{"date":1023,"open":949,"high":987,"low":757,"close":949,"change":870,"percent_change":23,"volume":1024,"transactions":9,"vwap":949},"2026-03-31",2800,{"date":1026,"open":768,"high":1027,"low":768,"close":756,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":756},"2026-03-30",19.925,0.06,0.3,2100,{"date":1032,"open":1033,"high":785,"low":1033,"close":785,"change":870,"percent_change":23,"volume":753,"transactions":9,"vwap":785},"2026-03-27",19.792,{"date":1035,"open":764,"high":756,"low":810,"close":810,"change":240,"percent_change":1036,"volume":1037,"transactions":9,"vwap":810},"2026-03-26",-0.9,22000,{"date":1039,"open":758,"high":963,"low":758,"close":963,"change":1040,"percent_change":1041,"volume":984,"transactions":9,"vwap":963},"2026-03-25",0.14,0.71,{"date":1043,"open":737,"high":763,"low":737,"close":769,"change":958,"percent_change":1044,"volume":988,"transactions":9,"vwap":769},"2026-03-24",-0.33,{"date":1046,"open":805,"high":758,"low":805,"close":1047,"change":53,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-23",19.875,0.51,2300,{"date":1051,"open":749,"high":749,"low":676,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-20",19.775,-0.175,-0.88,27900,{"date":1057,"open":950,"high":963,"low":805,"close":963,"change":759,"percent_change":53,"volume":1058,"transactions":9,"vwap":963},"2026-03-19",2400,{"date":1060,"open":969,"high":992,"low":757,"close":757,"change":549,"percent_change":38,"volume":1061,"transactions":9,"vwap":757},"2026-03-18",6500,{"date":1063,"open":973,"high":987,"low":980,"close":980,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":980},"2026-03-17",0.053,0.27,4100,{"date":1068,"open":992,"high":992,"low":945,"close":1069,"change":540,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-16",19.972,0.38,4300,{"date":1073,"open":1074,"high":978,"low":1075,"close":1075,"change":1076,"percent_change":146,"volume":1024,"transactions":9,"vwap":1075},"2026-03-13",19.905,19.897,-0.038,{"date":1078,"open":1079,"high":973,"low":1080,"close":946,"change":440,"percent_change":791,"volume":1081,"transactions":9,"vwap":946},"2026-03-12",19.954,19.92,3800,{"date":1083,"open":1084,"high":1084,"low":756,"close":1085,"change":484,"percent_change":832,"volume":741,"transactions":9,"vwap":1085},"2026-03-11",20.049999,19.995,{"date":1087,"open":987,"high":987,"low":992,"close":992,"change":491,"percent_change":1088,"volume":29,"transactions":9,"vwap":992},"2026-03-10",-0.52,{"date":1090,"open":956,"high":1091,"low":956,"close":1092,"change":467,"percent_change":579,"volume":776,"transactions":9,"vwap":1092},"2026-03-09",20.14,20.115,{"date":1094,"open":1095,"high":1084,"low":1095,"close":992,"change":67,"percent_change":1096,"volume":753,"transactions":9,"vwap":992},"2026-03-06",19.977,-0.25,{"date":1098,"open":987,"high":1091,"low":974,"close":987,"change":1076,"percent_change":146,"volume":1099,"transactions":9,"vwap":987},"2026-03-05",12900,{"date":1101,"open":1102,"high":1091,"low":957,"close":1103,"change":1104,"percent_change":440,"volume":892,"transactions":9,"vwap":1103},"2026-03-04",20.11,20.098,-0.012,{"date":1106,"open":957,"high":1102,"low":957,"close":1102,"change":484,"percent_change":832,"volume":716,"transactions":9,"vwap":1102},"2026-03-03",{"date":1108,"open":1109,"high":1109,"low":979,"close":1110,"change":1053,"percent_change":1111,"volume":997,"transactions":9,"vwap":1110},"2026-03-02",20.16,20.125,-0.86,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1116,"change":821,"percent_change":1117,"volume":981,"transactions":9,"vwap":1116},"2026-02-27",20.318,20.33,20.3,0.17,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1028,"percent_change":1029,"volume":1123,"transactions":9,"vwap":1121},"2026-02-26",20.25,20.265,20.235,10600,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":528,"percent_change":67,"volume":1129,"transactions":9,"vwap":1128},"2026-02-25",20.17,20.21,20.205,1700,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":522,"percent_change":870,"volume":782,"transactions":9,"vwap":1133},"2026-02-24",20.22,20.215,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":359,"percent_change":168,"volume":29,"transactions":9,"vwap":1138},"2026-02-23",20.193,20.24,20.2,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":751,"percent_change":759,"volume":1144,"transactions":9,"vwap":1143},"2026-02-20",20.19,20.155,20.175,9200,{"date":1146,"open":1126,"high":1126,"low":1126,"close":1126,"change":522,"percent_change":870,"volume":1147,"transactions":9,"vwap":1126},"2026-02-19",200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1142,"change":733,"percent_change":845,"volume":1153,"transactions":9,"vwap":1142},"2026-02-18",20.164,20.249,20.145,5200,{"date":1155,"open":1143,"high":1143,"low":1091,"close":1109,"change":387,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1109},"2026-02-17",-0.22,14100,{"date":1159,"open":1143,"high":1160,"low":1126,"close":1128,"change":1161,"percent_change":822,"volume":1021,"transactions":9,"vwap":1128},"2026-02-13",20.23,0.036,{"date":1163,"open":1102,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":468,"volume":816,"transactions":9,"vwap":1166},"2026-02-12",20.18,20.109,20.169,0.109,{"date":1169,"open":1170,"high":957,"low":987,"close":987,"change":229,"percent_change":840,"volume":1049,"transactions":9,"vwap":987},"2026-02-11",20.089001,{"date":1172,"open":1173,"high":1173,"low":1174,"close":979,"change":870,"percent_change":23,"volume":1175,"transactions":9,"vwap":979},"2026-02-10",20.12,20.08,39300,{"date":1177,"open":956,"high":1091,"low":956,"close":1178,"change":377,"percent_change":378,"volume":1179,"transactions":9,"vwap":1178},"2026-02-09",20.030001,8300,{"date":1181,"open":1182,"high":987,"low":978,"close":978,"change":845,"percent_change":679,"volume":722,"transactions":9,"vwap":978},"2026-02-06",20.039,{"date":1184,"open":992,"high":1084,"low":992,"close":973,"change":759,"percent_change":53,"volume":1185,"transactions":9,"vwap":973},"2026-02-05",4700,{"date":1187,"open":949,"high":978,"low":963,"close":978,"change":624,"percent_change":451,"volume":1061,"transactions":9,"vwap":978},"2026-02-04",{"date":1189,"open":969,"high":969,"low":945,"close":991,"change":733,"percent_change":173,"volume":872,"transactions":9,"vwap":991},"2026-02-03",{"date":1191,"open":1178,"high":1178,"low":949,"close":953,"change":694,"percent_change":1192,"volume":1179,"transactions":9,"vwap":953},"2026-02-02",-0.57,{"date":1194,"open":1195,"high":1138,"low":979,"close":979,"change":528,"percent_change":67,"volume":741,"transactions":9,"vwap":979},"2026-01-30",20.13,{"date":1197,"open":987,"high":1195,"low":1198,"close":1102,"change":733,"percent_change":845,"volume":29,"transactions":9,"vwap":1102},"2026-01-29",20.046,{"date":1200,"open":1173,"high":1195,"low":1201,"close":1092,"change":1202,"percent_change":173,"volume":728,"transactions":9,"vwap":1092},"2026-01-28",20.07,-0.007,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":220,"volume":923,"transactions":9,"vwap":1206},"2026-01-27",20.15,20.122,-0.018,{"date":1209,"open":1102,"high":1138,"low":1210,"close":1091,"change":396,"percent_change":1065,"volume":1211,"transactions":9,"vwap":1091},"2026-01-26",20.094999,5000,{"date":1213,"open":969,"high":1102,"low":969,"close":1214,"change":475,"percent_change":202,"volume":1215,"transactions":9,"vwap":1214},"2026-01-23",20.084999,11300,{"date":1217,"open":978,"high":1084,"low":1218,"close":973,"change":624,"percent_change":451,"volume":1219,"transactions":9,"vwap":973},"2026-01-22",20.014,7300,{"date":1221,"open":1182,"high":1182,"low":991,"close":956,"change":751,"percent_change":752,"volume":1222,"transactions":9,"vwap":956},"2026-01-21",7000,{"date":1224,"open":757,"high":957,"low":1015,"close":1085,"change":549,"percent_change":38,"volume":1225,"transactions":9,"vwap":1085},"2026-01-20",15600,{"date":1227,"open":1091,"high":1091,"low":1214,"close":957,"change":528,"percent_change":67,"volume":709,"transactions":9,"vwap":957},"2026-01-16",{"date":1229,"open":1091,"high":1091,"low":957,"close":979,"change":845,"percent_change":679,"volume":1230,"transactions":9,"vwap":979},"2026-01-15",49500,{"date":1232,"open":979,"high":1152,"low":1233,"close":1173,"change":378,"percent_change":862,"volume":1234,"transactions":9,"vwap":1173},"2026-01-14",20.097,10200,{"date":1236,"open":1127,"high":1127,"low":1084,"close":1201,"change":334,"percent_change":1237,"volume":1153,"transactions":9,"vwap":1201},"2026-01-13",-0.55,{"date":1239,"open":979,"high":1120,"low":1170,"close":1164,"change":1240,"percent_change":307,"volume":1241,"transactions":9,"vwap":1164},"2026-01-12",0.069,4900,{"date":1243,"open":979,"high":1091,"low":979,"close":1244,"change":1245,"percent_change":499,"volume":1246,"transactions":9,"vwap":1244},"2026-01-09",20.111,0.126,7800,{"date":1248,"open":956,"high":992,"low":945,"close":953,"change":484,"percent_change":832,"volume":878,"transactions":9,"vwap":953},"2026-01-08",{"date":1250,"open":956,"high":980,"low":953,"close":956,"change":752,"percent_change":801,"volume":1251,"transactions":9,"vwap":956},"2026-01-07",6800,{"date":1253,"open":991,"high":956,"low":949,"close":949,"change":248,"percent_change":1254,"volume":828,"transactions":9,"vwap":949},"2026-01-06",-0.17,{"date":1256,"open":992,"high":1178,"low":964,"close":964,"change":624,"percent_change":451,"volume":1257,"transactions":9,"vwap":964},"2026-01-05",8200,{"date":1259,"open":956,"high":956,"low":1260,"close":1260,"change":638,"percent_change":639,"volume":1261,"transactions":9,"vwap":1260},"2026-01-02",19.965,3700,{"date":1263,"open":969,"high":1084,"low":945,"close":969,"change":845,"percent_change":679,"volume":1264,"transactions":9,"vwap":969},"2025-12-31",29000,{"date":1266,"open":1267,"high":1201,"low":946,"close":992,"change":715,"percent_change":1268,"volume":981,"transactions":9,"vwap":992},"2025-12-30",19.941,-0.6,{"date":1270,"open":957,"high":1205,"low":957,"close":1195,"change":1271,"percent_change":1028,"volume":807,"transactions":9,"vwap":1195},"2025-12-29",0.012,{"date":1273,"open":1205,"high":1205,"low":1102,"close":1274,"change":937,"percent_change":509,"volume":897,"transactions":9,"vwap":1274},"2025-12-26",20.118,{"date":1276,"open":1174,"high":1205,"low":1277,"close":979,"change":759,"percent_change":53,"volume":1278,"transactions":9,"vwap":979},"2025-12-24",20.075001,46800,{"date":1280,"open":1178,"high":1173,"low":1178,"close":1174,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1174},"2025-12-23",-0.14,-0.69,17400,{"date":1285,"open":1102,"high":1132,"low":1084,"close":1132,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1132},"2025-12-22",0.145,0.72,8500,{"date":1290,"open":979,"high":979,"low":1277,"close":1277,"change":845,"percent_change":679,"volume":923,"transactions":9,"vwap":1277},"2025-12-19",{"date":1292,"open":1173,"high":1173,"low":987,"close":1210,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1210},"2025-12-18",0.039,0.19,8100,{"date":1297,"open":987,"high":1174,"low":1084,"close":1298,"change":1299,"percent_change":229,"volume":1300,"transactions":9,"vwap":1298},"2025-12-17",20.056,-0.009,5700,{"date":1302,"open":1084,"high":1303,"low":973,"close":962,"change":522,"percent_change":870,"volume":782,"transactions":9,"vwap":962},"2025-12-16",20.148,{"date":1305,"open":992,"high":1126,"low":945,"close":1084,"change":1028,"percent_change":1029,"volume":1306,"transactions":9,"vwap":1084},"2025-12-15",18200,{"date":1308,"open":991,"high":1309,"low":991,"close":969,"change":1310,"percent_change":840,"volume":1311,"transactions":9,"vwap":969},"2025-12-12",20.119,-0.041,8600,{"date":1313,"open":1173,"high":1173,"low":1314,"close":1314,"change":1315,"percent_change":612,"volume":1316,"transactions":9,"vwap":1314},"2025-12-11",20.031,-0.059,9100,{"date":1318,"open":1084,"high":25,"low":991,"close":957,"change":1319,"percent_change":687,"volume":1283,"transactions":9,"vwap":957},"2025-12-10",0.096,{"date":1321,"open":1178,"high":1174,"low":953,"close":1322,"change":733,"percent_change":173,"volume":776,"transactions":9,"vwap":1322},"2025-12-09",19.994,{"date":1324,"open":992,"high":1214,"low":1095,"close":1325,"change":1326,"percent_change":528,"volume":1219,"transactions":9,"vwap":1325},"2025-12-08",19.999,-0.002,{"date":1328,"open":978,"high":978,"low":1329,"close":1330,"change":1331,"percent_change":832,"volume":1332,"transactions":9,"vwap":1330},"2025-12-05",19.993,20.00099945,-0.014,5500,{"date":1334,"open":1335,"high":957,"low":974,"close":974,"change":845,"percent_change":679,"volume":1185,"transactions":9,"vwap":974},"2025-12-04",20.048,{"date":1337,"open":1084,"high":1195,"low":1338,"close":1339,"change":359,"percent_change":168,"volume":1340,"transactions":9,"vwap":1339},"2025-12-03",20.017,20.035,20100,{"date":1342,"open":969,"high":1201,"low":996,"close":992,"change":377,"percent_change":378,"volume":1343,"transactions":9,"vwap":992},"2025-12-02",16300,{"date":1345,"open":956,"high":973,"low":1346,"close":956,"change":1347,"percent_change":368,"volume":1348,"transactions":9,"vwap":956},"2025-12-01",19.976,-0.161,36800,{"date":1350,"open":1205,"high":1351,"low":1205,"close":1351,"change":485,"percent_change":740,"volume":1211,"transactions":9,"vwap":1351},"2025-11-28",20.161,{"date":1353,"open":1354,"high":1116,"low":1141,"close":1355,"change":1356,"percent_change":801,"volume":1357,"transactions":9,"vwap":1355},"2025-11-26",20.198,20.241,0.031,21500,{"date":1359,"open":1142,"high":1132,"low":1142,"close":1127,"change":1028,"percent_change":1029,"volume":1360,"transactions":9,"vwap":1127},"2025-11-25",5400,{"date":1362,"open":1091,"high":1363,"low":1201,"close":1205,"change":475,"percent_change":202,"volume":1364,"transactions":9,"vwap":1205},"2025-11-24",20.27,12600,{"date":1366,"open":1214,"high":1164,"low":1214,"close":1367,"change":870,"percent_change":23,"volume":1316,"transactions":9,"vwap":1367},"2025-11-21",20.105,{"date":1369,"open":1084,"high":987,"low":1339,"close":1339,"change":733,"percent_change":845,"volume":722,"transactions":9,"vwap":1339},"2025-11-20",{"date":1371,"open":1201,"high":1201,"low":973,"close":973,"change":484,"percent_change":832,"volume":1360,"transactions":9,"vwap":973},"2025-11-19",{"date":1373,"open":973,"high":1091,"low":973,"close":1374,"change":1375,"percent_change":407,"volume":1376,"transactions":9,"vwap":1374},"2025-11-18",20.055,0.017,28100,{"date":1378,"open":973,"high":1109,"low":1379,"close":1380,"change":1381,"percent_change":334,"volume":1382,"transactions":9,"vwap":1380},"2025-11-17",20.021999,20.038,-0.022,21100,{"date":1384,"open":1132,"high":1132,"low":973,"close":987,"change":173,"percent_change":1385,"volume":1386,"transactions":9,"vwap":987},"2025-11-14",-0.15,32400,{"date":1388,"open":1201,"high":1132,"low":973,"close":957,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":957},"2025-11-13",-0.068,-0.34,13100,{"date":1393,"open":1126,"high":1126,"low":987,"close":1394,"change":1395,"percent_change":67,"volume":1396,"transactions":9,"vwap":1394},"2025-11-12",20.158,-0.011,32100,{"date":1398,"open":1102,"high":1160,"low":979,"close":1166,"change":1399,"percent_change":541,"volume":1400,"transactions":9,"vwap":1166},"2025-11-11",0.079,19700,{"date":1402,"open":957,"high":1127,"low":1403,"close":957,"change":378,"percent_change":862,"volume":923,"transactions":9,"vwap":957},"2025-11-10",20.068001,{"date":1405,"open":1214,"high":1214,"low":978,"close":973,"change":377,"percent_change":378,"volume":29,"transactions":9,"vwap":973},"2025-11-07",{"date":1407,"open":1408,"high":1109,"low":1178,"close":1178,"change":965,"percent_change":73,"volume":1300,"transactions":9,"vwap":1178},"2025-11-06",20.049,{"date":1410,"open":956,"high":1102,"low":963,"close":1260,"change":1411,"percent_change":1390,"volume":923,"transactions":9,"vwap":1260},"2025-11-05",-0.069,{"date":1413,"open":1178,"high":973,"low":1178,"close":1414,"change":1415,"percent_change":886,"volume":753,"transactions":9,"vwap":1414},"2025-11-04",20.034,-0.086,{"date":1417,"open":992,"high":1173,"low":992,"close":1173,"change":387,"percent_change":1156,"volume":1364,"transactions":9,"vwap":1173},"2025-11-03",{"date":1419,"open":1126,"high":1420,"low":1109,"close":1421,"change":733,"percent_change":845,"volume":1422,"transactions":9,"vwap":1421},"2025-10-31",20.26,20.165,5900,{"date":1424,"open":1126,"high":1127,"low":1425,"close":1126,"change":359,"percent_change":168,"volume":1426,"transactions":9,"vwap":1126},"2025-10-30",20.131,63900,{"date":1428,"open":1137,"high":1420,"low":1152,"close":1152,"change":679,"percent_change":317,"volume":1429,"transactions":9,"vwap":1152},"2025-10-29",49100,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":759,"percent_change":53,"volume":795,"transactions":9,"vwap":1433},"2025-10-28",20.269,20.245,{"date":1435,"open":1127,"high":1160,"low":1127,"close":1436,"change":770,"percent_change":1437,"volume":833,"transactions":9,"vwap":1436},"2025-10-27",20.225,0.47,{"date":1439,"open":1440,"high":1440,"low":979,"close":1195,"change":958,"percent_change":959,"volume":1441,"transactions":9,"vwap":1195},"2025-10-24",20.238,12800,{"date":1443,"open":1138,"high":1132,"low":1444,"close":1444,"change":229,"percent_change":840,"volume":1445,"transactions":9,"vwap":1444},"2025-10-23",20.195,10400,{"date":1447,"open":1137,"high":1137,"low":1122,"close":1122,"change":396,"percent_change":1065,"volume":908,"transactions":9,"vwap":1122},"2025-10-22",{"date":1449,"open":1137,"high":1120,"low":1164,"close":1164,"change":509,"percent_change":1450,"volume":734,"transactions":9,"vwap":1164},"2025-10-21",0.45,{"date":1452,"open":1160,"high":1160,"low":957,"close":957,"change":491,"percent_change":1088,"volume":975,"transactions":9,"vwap":957},"2025-10-20",{"date":1454,"open":1455,"high":1455,"low":1444,"close":1444,"change":467,"percent_change":579,"volume":746,"transactions":9,"vwap":1444},"2025-10-17",20.199,{"date":1457,"open":1164,"high":1164,"low":957,"close":957,"change":638,"percent_change":715,"volume":1458,"transactions":9,"vwap":957},"2025-10-16",3500,{"date":1460,"open":1461,"high":1126,"low":1092,"close":1092,"change":1462,"percent_change":1463,"volume":760,"transactions":9,"vwap":1092},"2025-10-15",20.121,0.085,0.42,{"date":1465,"open":979,"high":1195,"low":1178,"close":1178,"change":387,"percent_change":1156,"volume":1466,"transactions":9,"vwap":1178},"2025-10-14",3600,{"date":1468,"open":1469,"high":1277,"low":1469,"close":1277,"change":751,"percent_change":759,"volume":746,"transactions":9,"vwap":1277},"2025-10-13",20.066,{"date":1471,"open":1201,"high":1201,"low":1201,"close":1201,"change":396,"percent_change":1065,"volume":1147,"transactions":9,"vwap":1201},"2025-10-10",{"date":1473,"open":973,"high":973,"low":974,"close":974,"change":845,"percent_change":679,"volume":746,"transactions":9,"vwap":974},"2025-10-09",{"date":1475,"open":1174,"high":1174,"low":1339,"close":1339,"change":475,"percent_change":476,"volume":795,"transactions":9,"vwap":1339},"2025-10-08",{"date":1477,"open":1178,"high":1178,"low":969,"close":969,"change":378,"percent_change":862,"volume":908,"transactions":9,"vwap":969},"2025-10-07",{"date":1479,"open":992,"high":992,"low":950,"close":950,"change":67,"percent_change":1096,"volume":1480,"transactions":9,"vwap":950},"2025-10-06",8900,{"date":1482,"open":969,"high":969,"low":969,"close":969,"change":484,"percent_change":832,"volume":1147,"transactions":9,"vwap":969},"2025-10-03",{"date":1484,"open":956,"high":1485,"low":949,"close":964,"change":359,"percent_change":360,"volume":1024,"transactions":9,"vwap":964},"2025-10-02",20.028999,{"date":1487,"open":991,"high":991,"low":991,"close":991,"change":248,"percent_change":1254,"volume":746,"transactions":9,"vwap":991},"2025-10-01",{"date":1489,"open":1178,"high":1178,"low":956,"close":974,"change":484,"percent_change":832,"volume":882,"transactions":9,"vwap":974},"2025-09-30",{"date":1491,"open":1178,"high":1178,"low":1178,"close":1178,"change":821,"percent_change":822,"volume":1147,"transactions":9,"vwap":1178},"2025-09-29",{"date":1493,"open":1178,"high":1178,"low":991,"close":1085,"change":484,"percent_change":832,"volume":897,"transactions":9,"vwap":1085},"2025-09-26",{"date":1495,"open":1178,"high":1178,"low":992,"close":992,"change":1496,"percent_change":485,"volume":741,"transactions":9,"vwap":992},"2025-09-25",-0.016,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":239,"percent_change":1254,"volume":795,"transactions":9,"vwap":1499},"2025-09-24",20.025999,{"date":1501,"open":978,"high":1201,"low":949,"close":987,"change":624,"percent_change":451,"volume":753,"transactions":9,"vwap":987},"2025-09-23",{"date":1503,"open":957,"high":957,"low":1504,"close":978,"change":832,"percent_change":192,"volume":1241,"transactions":9,"vwap":978},"2025-09-22",20.011,{"date":1506,"open":957,"high":957,"low":957,"close":957,"change":624,"percent_change":451,"volume":1507,"transactions":9,"vwap":957},"2025-09-19",100,{"date":1509,"open":1084,"high":1084,"low":1084,"close":1084,"change":1510,"percent_change":589,"volume":746,"transactions":9,"vwap":1084},"2025-09-18",-0.074,{"date":1512,"open":1127,"high":1127,"low":1513,"close":1513,"change":1514,"percent_change":240,"volume":746,"transactions":9,"vwap":1513},"2025-09-17",20.124,-0.036,{"date":1516,"open":1109,"high":1109,"low":1109,"close":1109,"change":845,"percent_change":679,"volume":1147,"transactions":9,"vwap":1109},"2025-09-16",{"date":1518,"open":1205,"high":1519,"low":1205,"close":1164,"change":396,"percent_change":1065,"volume":975,"transactions":9,"vwap":1164},"2025-09-15",20.28,{"date":1521,"open":1110,"high":1110,"low":1110,"close":1110,"change":484,"percent_change":832,"volume":746,"transactions":9,"vwap":1110},"2025-09-12",{"date":1523,"open":1205,"high":1205,"low":1091,"close":1091,"change":407,"percent_change":922,"volume":746,"transactions":9,"vwap":1091},"2025-09-11",{"date":1525,"open":1102,"high":1102,"low":987,"close":987,"change":1271,"percent_change":1028,"volume":29,"transactions":9,"vwap":987},"2025-09-10",{"date":1527,"open":979,"high":979,"low":1335,"close":1335,"change":1528,"percent_change":563,"volume":29,"transactions":9,"vwap":1335},"2025-09-09",-0.052,{"date":1530,"open":979,"high":1102,"low":979,"close":979,"change":360,"percent_change":1531,"volume":1458,"transactions":9,"vwap":979},"2025-09-08",0.65,{"date":1533,"open":1085,"high":1085,"low":1534,"close":949,"change":1535,"percent_change":476,"volume":1081,"transactions":9,"vwap":949},"2025-09-05",19.966,0.046,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":1450,"volume":1507,"transactions":9,"vwap":1538},"2025-09-04",19.924,0.089,{"date":1541,"open":779,"high":786,"low":860,"close":786,"change":396,"percent_change":917,"volume":1071,"transactions":9,"vwap":786},"2025-09-03",{"date":1543,"open":799,"high":1544,"low":774,"close":774,"change":1545,"percent_change":1546,"volume":872,"transactions":9,"vwap":774},"2025-09-02",19.819,-0.154,-0.77,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1514,"percent_change":240,"volume":1507,"transactions":9,"vwap":1549},"2025-08-29",19.934,{"date":1551,"open":949,"high":949,"low":949,"close":949,"change":396,"percent_change":917,"volume":795,"transactions":9,"vwap":949},"2025-08-28",{"date":1553,"open":1015,"high":1016,"low":1015,"close":1016,"change":571,"percent_change":571,"volume":908,"transactions":9,"vwap":1016},"2025-08-27",{"date":1555,"open":1015,"high":1556,"low":1015,"close":1016,"change":1028,"percent_change":1029,"volume":1017,"transactions":9,"vwap":1016},"2025-08-26",19.939,{"date":1558,"open":915,"high":915,"low":915,"close":915,"change":173,"percent_change":1385,"volume":1507,"transactions":9,"vwap":915},"2025-08-25",{"date":1560,"open":750,"high":750,"low":750,"close":750,"change":168,"percent_change":1561,"volume":1507,"transactions":9,"vwap":750},"2025-08-22",0.61,{"date":1563,"open":800,"high":800,"low":800,"close":800,"change":387,"percent_change":388,"volume":1507,"transactions":9,"vwap":800},"2025-08-21",{"date":1565,"open":737,"high":769,"low":737,"close":769,"change":359,"percent_change":360,"volume":997,"transactions":9,"vwap":769},"2025-08-20",{"date":1567,"open":744,"high":744,"low":744,"close":744,"change":752,"percent_change":801,"volume":1507,"transactions":9,"vwap":744},"2025-08-19",{"date":1569,"open":775,"high":775,"low":775,"close":775,"change":751,"percent_change":752,"volume":908,"transactions":9,"vwap":775},"2025-08-18",{"date":1571,"open":737,"high":737,"low":725,"close":860,"change":958,"percent_change":1044,"volume":828,"transactions":9,"vwap":860},"2025-08-15",{"date":1573,"open":737,"high":1574,"low":737,"close":1574,"change":484,"percent_change":485,"volume":746,"transactions":9,"vwap":1574},"2025-08-14",19.815,{"date":1576,"open":763,"high":763,"low":763,"close":763,"change":624,"percent_change":451,"volume":722,"transactions":9,"vwap":763},"2025-08-13",{"date":1578,"open":799,"high":799,"low":799,"close":799,"change":715,"percent_change":1268,"volume":1147,"transactions":9,"vwap":799},"2025-08-12",{"date":1580,"open":861,"high":1015,"low":1581,"close":1015,"change":360,"percent_change":1582,"volume":760,"transactions":9,"vwap":1015},"2025-08-11",19.802,0.66,{"date":1584,"open":774,"high":774,"low":774,"close":774,"change":638,"percent_change":639,"volume":908,"transactions":9,"vwap":774},"2025-08-08",{"date":1586,"open":794,"high":794,"low":794,"close":794,"change":248,"percent_change":240,"volume":746,"transactions":9,"vwap":794},"2025-08-07",{"date":1588,"open":763,"high":785,"low":763,"close":785,"change":522,"percent_change":407,"volume":1021,"transactions":9,"vwap":785},"2025-08-06",{"date":1590,"open":764,"high":1015,"low":737,"close":1591,"change":396,"percent_change":917,"volume":753,"transactions":9,"vwap":1591},"2025-08-05",19.825,{"date":1593,"open":861,"high":861,"low":810,"close":810,"change":970,"percent_change":933,"volume":709,"transactions":9,"vwap":810},"2025-08-04",{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":1070,"volume":908,"transactions":9,"vwap":1596},"2025-08-01",19.845,0.076,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":173,"volume":746,"transactions":9,"vwap":1600},"2025-07-31",19.769,-0.006,{"date":1603,"open":781,"high":763,"low":781,"close":1052,"change":229,"percent_change":840,"volume":807,"transactions":9,"vwap":1052},"2025-07-30",{"date":1605,"open":725,"high":1596,"low":725,"close":1574,"change":751,"percent_change":752,"volume":852,"transactions":9,"vwap":1574},"2025-07-29",{"date":1607,"open":732,"high":749,"low":1608,"close":769,"change":870,"percent_change":23,"volume":1049,"transactions":9,"vwap":769},"2025-07-28",19.692,{"date":1610,"open":731,"high":781,"low":731,"close":781,"change":359,"percent_change":360,"volume":709,"transactions":9,"vwap":781},"2025-07-25",{"date":1612,"open":849,"high":725,"low":849,"close":1613,"change":845,"percent_change":679,"volume":1360,"transactions":9,"vwap":1613},"2025-07-24",19.715,{"date":1615,"open":810,"high":749,"low":806,"close":806,"change":1616,"percent_change":1617,"volume":1360,"transactions":9,"vwap":806},"2025-07-23",-0.145,-0.73,{"date":1619,"open":861,"high":758,"low":861,"close":758,"change":377,"percent_change":378,"volume":1081,"transactions":9,"vwap":758},"2025-07-22",{"date":1621,"open":799,"high":758,"low":810,"close":805,"change":1117,"percent_change":1622,"volume":852,"transactions":9,"vwap":805},"2025-07-21",0.86,{"date":1624,"open":726,"high":732,"low":726,"close":732,"change":475,"percent_change":476,"volume":746,"transactions":9,"vwap":732},"2025-07-18",{"date":1626,"open":826,"high":826,"low":1627,"close":1627,"change":733,"percent_change":173,"volume":1147,"transactions":9,"vwap":1627},"2025-07-17",19.655,{"date":1629,"open":826,"high":826,"low":820,"close":820,"change":484,"percent_change":485,"volume":753,"transactions":9,"vwap":820},"2025-07-16",{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":528,"percent_change":67,"volume":746,"transactions":9,"vwap":1632},"2025-07-15",19.675,{"date":1634,"open":731,"high":725,"low":849,"close":849,"change":387,"percent_change":388,"volume":938,"transactions":9,"vwap":849},"2025-07-14",{"date":1636,"open":1637,"high":725,"low":1637,"close":725,"change":890,"percent_change":891,"volume":795,"transactions":9,"vwap":725},"2025-07-11",19.725,{"date":1639,"open":1640,"high":1640,"low":744,"close":744,"change":751,"percent_change":752,"volume":908,"transactions":9,"vwap":744},"2025-07-10",19.789,{"date":1642,"open":731,"high":774,"low":731,"close":774,"change":1643,"percent_change":1644,"volume":753,"transactions":9,"vwap":774},"2025-07-09",0.099,0.5,{"date":1646,"open":820,"high":1647,"low":820,"close":1648,"change":1649,"percent_change":1281,"volume":177,"transactions":9,"vwap":1648},"2025-07-08",19.683,19.681,-0.028,{"date":1651,"open":725,"high":725,"low":1652,"close":1652,"change":1653,"percent_change":388,"volume":1466,"transactions":9,"vwap":1652},"2025-07-07",19.709,-0.046,{"date":1655,"open":775,"high":775,"low":775,"close":775,"change":229,"percent_change":840,"volume":908,"transactions":9,"vwap":775},"2025-07-03",{"date":1657,"open":855,"high":769,"low":1658,"close":1658,"change":67,"percent_change":1096,"volume":1017,"transactions":9,"vwap":1658},"2025-07-02",19.795,{"date":1660,"open":861,"high":1596,"low":861,"close":1596,"change":715,"percent_change":1268,"volume":734,"transactions":9,"vwap":1596},"2025-07-01",{"date":1662,"open":1663,"high":991,"low":1260,"close":1260,"change":1462,"percent_change":1664,"volume":753,"transactions":9,"vwap":1260},"2025-06-30",19.979,0.43,{"date":1666,"open":756,"high":1080,"low":805,"close":758,"change":679,"percent_change":745,"volume":1007,"transactions":9,"vwap":758},"2025-06-27",{"date":1668,"open":963,"high":991,"low":1669,"close":991,"change":378,"percent_change":862,"volume":1007,"transactions":9,"vwap":991},"2025-06-26",19.946,{"date":1671,"open":805,"high":757,"low":861,"close":757,"change":624,"percent_change":451,"volume":760,"transactions":9,"vwap":757},"2025-06-25",{"date":1673,"open":861,"high":1080,"low":1033,"close":768,"change":770,"percent_change":687,"volume":1674,"transactions":9,"vwap":768},"2025-06-24",251100,{"date":1676,"open":799,"high":1677,"low":799,"close":1658,"change":396,"percent_change":917,"volume":1049,"transactions":9,"vwap":1658},"2025-06-23",19.839,{"date":1679,"open":725,"high":1600,"low":725,"close":781,"change":377,"percent_change":378,"volume":782,"transactions":9,"vwap":781},"2025-06-20",{"date":1681,"open":790,"high":790,"low":725,"close":725,"change":733,"percent_change":173,"volume":716,"transactions":9,"vwap":725},"2025-06-18",{"date":1683,"open":806,"high":806,"low":806,"close":806,"change":870,"percent_change":871,"volume":908,"transactions":9,"vwap":806},"2025-06-17",{"date":1685,"open":826,"high":826,"low":815,"close":815,"change":958,"percent_change":1044,"volume":746,"transactions":9,"vwap":815},"2025-06-16",{"date":1687,"open":731,"high":725,"low":731,"close":725,"change":67,"percent_change":1096,"volume":795,"transactions":9,"vwap":725},"2025-06-13",{"date":1689,"open":774,"high":774,"low":774,"close":774,"change":475,"percent_change":476,"volume":1147,"transactions":9,"vwap":774},"2025-06-12",{"date":1691,"open":806,"high":806,"low":806,"close":806,"change":509,"percent_change":787,"volume":1507,"transactions":9,"vwap":806},"2025-06-11",{"date":1693,"open":819,"high":836,"low":819,"close":836,"change":965,"percent_change":73,"volume":938,"transactions":9,"vwap":836},"2025-06-10",{"date":1695,"open":662,"high":662,"low":662,"close":662,"change":1696,"percent_change":1664,"volume":746,"transactions":9,"vwap":662},"2025-06-09",0.084,{"date":1698,"open":664,"high":664,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":1021,"transactions":9,"vwap":1699},"2025-06-06",19.496,-0.109,-0.56,{"date":1703,"open":720,"high":720,"low":720,"close":720,"change":67,"percent_change":1096,"volume":1507,"transactions":9,"vwap":720},"2025-06-05",{"date":1705,"open":1627,"high":1627,"low":1627,"close":1627,"change":1040,"percent_change":1287,"volume":1147,"transactions":9,"vwap":1627},"2025-06-04",{"date":1707,"open":1708,"high":1708,"low":617,"close":617,"change":484,"percent_change":485,"volume":795,"transactions":9,"vwap":617},"2025-06-03",19.568,{"date":1710,"open":1711,"high":655,"low":447,"close":447,"change":388,"percent_change":1712,"volume":177,"transactions":9,"vwap":447},"2025-06-02",19.541,-1.16,{"date":1714,"open":739,"high":779,"low":739,"close":779,"change":624,"percent_change":451,"volume":795,"transactions":9,"vwap":779},"2025-05-30",{"date":1716,"open":731,"high":731,"low":731,"close":731,"change":407,"percent_change":1717,"volume":741,"transactions":9,"vwap":731},"2025-05-29",0.41,{"date":1719,"open":706,"high":706,"low":706,"close":706,"change":528,"percent_change":67,"volume":1007,"transactions":9,"vwap":706},"2025-05-28",{"date":1721,"open":820,"high":820,"low":712,"close":701,"change":168,"percent_change":1561,"volume":1722,"transactions":9,"vwap":701},"2025-05-27",27500,{"date":1724,"open":609,"high":447,"low":609,"close":447,"change":440,"percent_change":441,"volume":29,"transactions":9,"vwap":447},"2025-05-23",{"date":1726,"open":465,"high":497,"low":465,"close":497,"change":1462,"percent_change":1727,"volume":1728,"transactions":9,"vwap":497},"2025-05-22",0.44,19000,{"date":1730,"open":675,"high":675,"low":1731,"close":1731,"change":334,"percent_change":1701,"volume":1147,"transactions":9,"vwap":1731},"2025-05-21",19.505,{"date":1733,"open":819,"high":819,"low":707,"close":707,"change":694,"percent_change":1734,"volume":882,"transactions":9,"vwap":707},"2025-05-20",-0.58,{"date":1736,"open":1632,"high":725,"low":1632,"close":725,"change":965,"percent_change":73,"volume":1007,"transactions":9,"vwap":725},"2025-05-19",{"date":1738,"open":725,"high":725,"low":815,"close":815,"change":522,"percent_change":407,"volume":753,"transactions":9,"vwap":815},"2025-05-16",{"date":1740,"open":719,"high":701,"low":719,"close":701,"change":378,"percent_change":556,"volume":753,"transactions":9,"vwap":701},"2025-05-15",{"date":1742,"open":655,"high":702,"low":655,"close":702,"change":440,"percent_change":441,"volume":29,"transactions":9,"vwap":702},"2025-05-14",{"date":1744,"open":826,"high":781,"low":836,"close":820,"change":377,"percent_change":378,"volume":753,"transactions":9,"vwap":820},"2025-05-13",{"date":1746,"open":701,"high":739,"low":701,"close":701,"change":694,"percent_change":1734,"volume":177,"transactions":9,"vwap":701},"2025-05-12",{"date":1748,"open":779,"high":744,"low":820,"close":800,"change":1749,"percent_change":870,"volume":716,"transactions":9,"vwap":800},"2025-05-09",0.014,{"date":1751,"open":805,"high":805,"low":727,"close":1752,"change":1315,"percent_change":791,"volume":1007,"transactions":9,"vwap":1752},"2025-05-08",19.751,{"date":1754,"open":860,"high":769,"low":860,"close":769,"change":1755,"percent_change":922,"volume":753,"transactions":9,"vwap":769},"2025-05-07",0.078,{"date":1757,"open":676,"high":1758,"low":676,"close":1758,"change":1759,"percent_change":1760,"volume":897,"transactions":9,"vwap":1758},"2025-05-06",19.732,0.152,0.78,{"date":1762,"open":662,"high":662,"low":662,"close":662,"change":694,"percent_change":1734,"volume":1007,"transactions":9,"vwap":662},"2025-05-05",{"date":1764,"open":810,"high":810,"low":826,"close":1765,"change":1766,"percent_change":745,"volume":1007,"transactions":9,"vwap":1765},"2025-05-02",19.695,-0.099,{"date":1768,"open":764,"high":764,"low":1769,"close":1769,"change":1770,"percent_change":1111,"volume":1007,"transactions":9,"vwap":1769},"2025-05-01",19.794,-0.171,{"date":1772,"open":949,"high":949,"low":1260,"close":1260,"change":377,"percent_change":378,"volume":908,"transactions":9,"vwap":1260},"2025-04-30",{"date":1774,"open":991,"high":969,"low":1000,"close":1000,"change":378,"percent_change":862,"volume":795,"transactions":9,"vwap":1000},"2025-04-29",{"date":182,"open":756,"high":757,"low":756,"close":1074,"change":751,"percent_change":752,"volume":795,"transactions":9,"vwap":1074}]